Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 273.48 | 275.72 | 268.93 | 270.78 | 3,730,778 | -5.90(-2.13%) |
May 27, 2022 | 268.89 | 276.68 | 268.24 | 276.68 | 1,191,686 | +8.78(+3.28%) |
May 26, 2022 | 263.56 | 269.33 | 261.17 | 267.90 | 1,289,655 | +7.37(+2.83%) |
May 25, 2022 | 260.69 | 264.51 | 257.98 | 260.53 | 941,874 | -2.85(-1.08%) |
May 24, 2022 | 260.31 | 264.61 | 258.22 | 263.38 | 781,639 | +1.63(+0.62%) |
May 23, 2022 | 260.00 | 263.11 | 254.18 | 261.75 | 888,317 | +3.70(+1.44%) |
May 20, 2022 | 263.01 | 264.24 | 251.36 | 258.05 | 1,429,138 | -3.88(-1.48%) |
May 19, 2022 | 262.77 | 263.50 | 257.86 | 261.93 | 770,131 | -2.78(-1.05%) |
May 18, 2022 | 272.17 | 272.98 | 263.75 | 264.71 | 1,051,063 | -9.37(-3.42%) |
May 17, 2022 | 276.42 | 276.42 | 270.87 | 274.08 | 610,981 | +1.19(+0.44%) |
May 16, 2022 | 274.80 | 277.12 | 272.44 | 272.89 | 629,411 | -2.73(-0.99%) |
May 13, 2022 | 272.16 | 279.57 | 270.45 | 275.62 | 830,762 | +4.77(+1.76%) |
May 12, 2022 | 270.18 | 275.03 | 266.31 | 270.85 | 804,154 | +0.68(+0.25%) |
May 11, 2022 | 272.92 | 277.56 | 269.34 | 270.17 | 822,947 | -4.06(-1.48%) |
May 10, 2022 | 274.00 | 279.62 | 271.54 | 274.23 | 1,045,993 | +4.02(+1.49%) |
May 09, 2022 | 278.30 | 279.00 | 269.35 | 270.21 | 1,153,597 | -11.00(-3.91%) |
May 06, 2022 | 279.25 | 283.23 | 276.38 | 281.21 | 1,001,231 | -0.25(-0.09%) |
May 05, 2022 | 283.82 | 285.85 | 276.01 | 281.46 | 1,074,903 | -5.45(-1.90%) |
May 04, 2022 | 279.41 | 287.17 | 274.72 | 286.92 | 829,081 | +7.42(+2.65%) |
May 03, 2022 | 277.85 | 282.75 | 275.87 | 279.50 | 1,266,735 | +2.39(+0.86%) |
May 02, 2022 | 284.79 | 289.75 | 269.53 | 277.11 | 1,494,083 | -5.77(-2.04%) |
Apr 29, 2022 | 308.78 | 308.78 | 281.86 | 282.88 | 1,967,884 | -28.93(-9.28%) |
Apr 28, 2022 | 307.63 | 313.97 | 300.87 | 311.81 | 1,136,469 | +6.65(+2.18%) |
Apr 27, 2022 | 304.84 | 308.98 | 303.49 | 305.16 | 863,883 | +0.93(+0.31%) |
Apr 26, 2022 | 313.99 | 314.15 | 304.19 | 304.23 | 1,138,605 | -10.95(-3.47%) |
Apr 25, 2022 | 313.15 | 315.56 | 308.17 | 315.18 | 1,136,597 | -0.20(-0.06%) |
Apr 22, 2022 | 325.24 | 326.89 | 314.96 | 315.38 | 1,069,796 | -11.59(-3.54%) |
Apr 21, 2022 | 328.48 | 335.32 | 326.15 | 326.96 | 1,032,345 | +0.23(+0.07%) |
Apr 20, 2022 | 325.88 | 327.93 | 323.90 | 326.73 | 965,281 | +2.38(+0.73%) |
Apr 19, 2022 | 322.09 | 324.86 | 320.12 | 324.35 | 734,333 | +1.71(+0.53%) |
Apr 18, 2022 | 322.04 | 326.17 | 320.56 | 322.64 | 949,409 | +0.78(+0.24%) |
Apr 14, 2022 | 324.57 | 326.48 | 321.80 | 321.87 | 804,129 | -1.80(-0.56%) |
Apr 13, 2022 | 322.19 | 325.40 | 321.87 | 323.67 | 743,316 | +0.79(+0.25%) |
Apr 12, 2022 | 327.99 | 328.58 | 321.84 | 322.88 | 729,467 | -4.24(-1.29%) |
Apr 11, 2022 | 326.51 | 328.82 | 324.43 | 327.11 | 820,136 | +0.10(+0.03%) |
Apr 08, 2022 | 327.31 | 329.86 | 325.92 | 327.01 | 706,641 | +0.02(+0.01%) |
Apr 07, 2022 | 323.89 | 328.11 | 321.61 | 326.99 | 859,505 | +2.97(+0.92%) |
Apr 06, 2022 | 318.88 | 324.25 | 317.61 | 324.02 | 844,709 | +4.40(+1.38%) |
Apr 05, 2022 | 319.71 | 325.10 | 319.33 | 319.62 | 960,213 | -0.75(-0.23%) |
Apr 04, 2022 | 322.90 | 324.39 | 319.46 | 320.37 | 744,939 | -2.06(-0.64%) |
Apr 01, 2022 | 319.94 | 325.43 | 319.57 | 322.43 | 962,596 | +3.14(+0.98%) |
Mar 31, 2022 | 321.20 | 324.66 | 319.19 | 319.29 | 1,370,650 | -0.75(-0.23%) |
Mar 30, 2022 | 320.10 | 320.63 | 317.20 | 320.03 | 907,324 | +0.40(+0.13%) |
Mar 29, 2022 | 323.16 | 323.16 | 319.03 | 319.63 | 1,344,241 | -0.24(-0.07%) |
Mar 28, 2022 | 316.65 | 320.71 | 315.39 | 319.87 | 1,279,922 | +3.22(+1.02%) |
Mar 25, 2022 | 311.91 | 316.67 | 311.11 | 316.65 | 905,272 | +5.46(+1.76%) |
Mar 24, 2022 | 308.50 | 311.37 | 307.94 | 311.19 | 599,538 | +3.53(+1.15%) |
Mar 23, 2022 | 307.01 | 311.33 | 306.09 | 307.66 | 962,230 | -1.44(-0.47%) |
Mar 22, 2022 | 308.03 | 310.40 | 301.91 | 309.10 | 1,996,788 | -2.61(-0.84%) |
Mar 21, 2022 | 312.02 | 316.30 | 310.27 | 311.71 | 2,051,510 | -0.47(-0.15%) |
Mar 18, 2022 | 309.22 | 313.92 | 306.94 | 312.18 | 2,562,738 | +2.40(+0.78%) |
Mar 17, 2022 | 302.52 | 310.26 | 302.47 | 309.78 | 1,567,156 | +6.29(+2.07%) |
Mar 16, 2022 | 302.31 | 307.08 | 298.75 | 303.49 | 1,613,461 | +1.86(+0.62%) |
Mar 15, 2022 | 293.88 | 301.72 | 291.70 | 301.63 | 1,632,264 | +10.16(+3.49%) |
Mar 14, 2022 | 290.28 | 294.92 | 289.89 | 291.47 | 1,844,367 | +1.89(+0.65%) |
Mar 11, 2022 | 288.96 | 293.25 | 288.19 | 289.58 | 1,277,028 | +1.70(+0.59%) |
Mar 10, 2022 | 280.62 | 289.69 | 280.62 | 287.88 | 1,377,239 | +2.55(+0.89%) |
Mar 09, 2022 | 275.73 | 287.96 | 275.37 | 285.33 | 1,411,008 | +13.80(+5.08%) |
Mar 08, 2022 | 280.81 | 284.30 | 271.40 | 271.54 | 1,390,644 | -11.23(-3.97%) |
Mar 07, 2022 | 284.54 | 286.73 | 282.61 | 282.76 | 2,359,263 | -5.26(-1.82%) |
Mar 04, 2022 | 285.93 | 289.50 | 284.17 | 288.02 | 1,387,372 | -0.46(-0.16%) |
Mar 03, 2022 | 289.69 | 291.12 | 285.98 | 288.48 | 1,516,060 | +1.34(+0.47%) |
Mar 02, 2022 | 285.82 | 288.78 | 282.94 | 287.14 | 1,432,615 | +2.94(+1.04%) |